KissMeData/001800/day/candle-day-250.csv

1	stockBusinessDate	stockClosingPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	accumulatedVolume	accumulatedTradingAmount	exDivision	partitionRate	partitionModifiable	previousDayVariableRatioSign	previousDayVariableRatio	revaluationIssueReason
2	20250429	17780	17340	17930	17330	205225	3641386270	00	0.00	N	2	420
3	20250428	17360	17130	17400	16960	114416	1980518065	00	0.00	N	2	160
4	20250425	17200	17120	17280	16900	122337	2090130280	00	0.00	N	3	0
5	20250424	17200	17050	17300	16970	119830	2057276580	00	0.00	N	2	120
6	20250423	17080	17380	17380	16970	94980	1625867015	00	0.00	N	5	-90
7	20250422	17170	17000	17190	16900	161414	2760297965	00	0.00	N	2	210
8	20250421	16960	16590	16970	16540	114035	1918920550	00	0.00	N	2	370
9	20250418	16590	16550	16700	16500	57379	952693910	00	0.00	N	2	10
10	20250417	16580	16890	16890	16520	91123	1514684160	00	0.00	N	5	-160
11	20250416	16740	16450	16740	16370	180946	3007878390	00	0.00	N	2	450
12	20250415	16290	16290	16390	16240	79048	1289314505	00	0.00	N	3	0
13	20250414	16290	16000	16310	15920	104860	1697876960	00	0.00	N	2	270
14	20250411	16020	16040	16250	15950	151543	2433301130	00	0.00	N	5	-180
15	20250410	16200	16430	16430	15800	122099	1967896835	00	0.00	N	2	160
16	20250409	16040	15940	16170	15870	120177	1926027825	00	0.00	N	5	-130
17	20250408	16170	16240	16400	16030	112117	1813293365	00	0.00	N	2	120
18	20250407	16050	15860	16150	15450	134285	2144724350	00	0.00	N	5	-290
19	20250404	16340	16290	16350	16120	124544	2020381520	00	0.00	N	5	-100
20	20250403	16440	16180	16520	16110	131150	2143164350	00	0.00	N	5	-80
21	20250402	16520	16380	16740	16260	181999	3013244505	00	0.00	N	2	170
22	20250401	16350	16010	16400	15930	210749	3430096930	00	0.00	N	2	320
23	20250331	16030	15880	16130	15680	178210	2841518685	00	0.00	N	5	-90
24	20250328	16120	16000	16200	15810	115095	1844093785	00	0.00	N	2	120
25	20250327	16000	15960	16090	15900	86967	1393563370	00	0.00	N	5	-150
26	20250326	16150	16240	16280	15910	113096	1821453800	00	0.00	N	5	-50
27	20250325	16200	15980	16200	15920	128622	2069291915	00	0.00	N	2	330
28	20250324	15870	15790	15980	15700	73456	1162124550	00	0.00	N	2	80
29	20250321	15790	16080	16090	15670	133961	2116957810	00	0.00	N	5	-350
30	20250320	16140	15850	16420	15780	380791	6148216665	00	0.00	N	2	360
31	20250319	15780	15290	15860	15220	446869	7021407765	00	0.00	N	2	490
32	20250318	15290	15350	15370	15180	86997	1326007380	00	0.00	N	5	-10
33	20250317	15300	15170	15300	15120	133540	2033196145	00	0.00	N	2	180
34	20250314	15120	15070	15260	15000	103444	1566099770	00	0.00	N	2	40
35	20250313	15080	15080	15140	15000	117909	1774957390	00	0.00	N	5	-70
36	20250312	15150	15040	15220	15040	84647	1277494200	00	0.00	N	5	-10
37	20250311	15160	15170	15170	15030	88786	1339393115	00	0.00	N	5	-120
38	20250310	15280	15220	15370	15170	64247	980665060	00	0.00	N	2	40
39	20250307	15240	15340	15360	15170	127612	1948568375	00	0.00	N	5	-100
40	20250306	15340	15180	15360	15170	118276	1806497815	00	0.00	N	2	190
41	20250305	15150	14990	15290	14950	136649	2073584930	00	0.00	N	2	160
42	20250304	14990	14920	15140	14920	168454	2532788480	00	0.00	N	2	80
43	20250228	14910	15100	15160	14910	193979	2911159700	00	0.00	N	5	-340
44	20250227	15250	15450	15490	15080	234972	3575571950	02	0.00	N	5	-580
45	20250226	15830	15710	15890	15600	335340	5290113810	00	0.00	N	2	60
46	20250225	15770	15740	15870	15700	130551	2061020560	00	0.00	N	5	-10
47	20250224	15780	15780	15910	15740	150401	2378517340	00	0.00	N	5	-10
48	20250221	15790	15800	15860	15690	97856	1546033420	00	0.00	N	2	30
49	20250220	15760	15710	15800	15620	128246	2013153270	00	0.00	N	2	10
50	20250219	15750	15640	15800	15630	98563	1549784570	00	0.00	N	2	60
51	20250218	15690	15650	15700	15550	130332	2037851190	00	0.00	N	2	10
52	20250217	15680	15690	15770	15630	90685	1421338270	00	0.00	N	2	80
53	20250214	15600	15460	15740	15390	93944	1467305480	00	0.00	N	2	100
54	20250213	15500	15280	15510	15260	127156	1959412480	00	0.00	N	2	220
55	20250212	15280	15270	15420	15210	114928	1758892540	00	0.00	N	3	0
56	20250211	15280	15060	15530	15040	161555	2455997370	00	0.00	N	2	160
57	20250210	15120	15030	15160	14950	81881	1234722730	00	0.00	N	2	50
58	20250207	15070	15040	15220	15040	84589	1279752770	00	0.00	N	5	-60
59	20250206	15130	14980	15130	14950	72009	1084746230	00	0.00	N	2	150
60	20250205	14980	15140	15150	14920	73454	1101714670	00	0.00	N	5	-220
61	20250204	15200	14920	15200	14880	63929	957089640	00	0.00	N	2	280
62	20250203	14920	15180	15180	14860	70812	1059623660	00	0.00	N	5	-260
63	20250131	15180	15140	15200	14960	112353	1694126510	00	0.00	N	2	290
64	20250124	14890	14870	14960	14810	66668	992812660	00	0.00	N	2	20
65	20250123	14870	15100	15100	14840	65883	982908430	00	0.00	N	5	-200
66	20250122	15070	15080	15150	14980	77990	1174226550	00	0.00	N	2	50
67	20250121	15020	15050	15110	14930	57341	860654480	00	0.00	N	5	-30
68	20250120	15050	14940	15210	14860	75030	1127320260	00	0.00	N	2	140
69	20250117	14910	14720	15010	14680	77051	1146535780	00	0.00	N	2	180
70	20250116	14730	14750	14810	14650	63434	932742330	00	0.00	N	5	-10
71	20250115	14740	14910	14920	14730	59072	872834380	00	0.00	N	5	-110
72	20250114	14850	14940	14960	14780	51643	766126510	00	0.00	N	5	-100
73	20250113	14950	14950	14960	14730	88074	1305332980	00	0.00	N	3	0
74	20250110	14950	14900	14990	14830	71746	1069052160	00	0.00	N	2	40
75	20250109	14910	14920	14980	14880	59909	893888330	00	0.00	N	5	-10
76	20250108	14920	15000	15090	14920	83865	1255610990	00	0.00	N	5	-90
77	20250107	15010	15010	15100	15000	48415	727826350	00	0.00	N	5	-20
78	20250106	15030	15040	15210	14960	96405	1448314550	00	0.00	N	5	-10
79	20250103	15040	15050	15160	14970	92551	1392411840	00	0.00	N	5	-50
80	20250102	15090	15020	15360	14870	78990	1189059710	00	0.00	N	2	30
81	20241230	15060	15010	15240	14940	74601	1126220660	00	0.00	N	5	-110
82	20241227	15170	15400	15590	15140	100740	1539675650	00	0.00	N	5	-430
83	20241226	15600	15680	15760	15540	72598	1131727600	00	0.00	N	5	-80
84	20241224	15680	15660	15810	15590	94326	1481920870	00	0.00	N	3	0
85	20241223	15680	15630	15710	15470	51132	797930140	00	0.00	N	2	70
86	20241220	15610	15620	15680	15480	91974	1432819010	00	0.00	N	5	-90
87	20241219	15700	15640	15850	15550	54483	854126360	00	0.00	N	5	-170
88	20241218	15870	15620	15870	15530	71660	1126024990	00	0.00	N	2	250
89	20241217	15620	15690	15830	15460	90792	1415467570	00	0.00	N	5	-60
90	20241216	15680	16090	16090	15680	98441	1558116970	00	0.00	N	5	-440
91	20241213	16120	16050	16240	15960	76875	1236300340	00	0.00	N	2	10
92	20241212	16110	15840	16180	15840	145843	2343292600	00	0.00	N	2	280
93	20241211	15830	15510	15970	15480	93545	1482161510	00	0.00	N	2	310
94	20241210	15520	15370	15580	15250	83062	1283081620	00	0.00	N	2	270
95	20241209	15250	15250	15490	15090	98312	1495880730	00	0.00	N	5	-260
96	20241206	15510	15640	15840	15310	91052	1410487280	00	0.00	N	5	-120
97	20241205	15630	15760	15760	15620	55603	871827180	00	0.00	N	5	-140
98	20241204	15770	16090	16130	15680	105924	1681269130	00	0.00	N	5	-400
99	20241203	16170	16190	16300	16110	66598	1077561420	00	0.00	N	2	100
100	20241202	16070	16170	16190	15950	56022	898321840	00	0.00	N	5	-60
101	20241129	16130	16320	16320	15960	71574	1149787420	00	0.00	N	5	-190
102	20241128	16320	16200	16320	16120	62099	1007197160	00	0.00	N	2	10
103	20241127	16310	16360	16360	16140	62894	1019652000	00	0.00	N	5	-50
104	20241126	16360	16060	16360	15930	84508	1364618170	00	0.00	N	2	170
105	20241125	16190	16550	16600	16110	72969	1185215130	00	0.00	N	5	-200
106	20241122	16390	16560	16560	16230	32594	531978390	00	0.00	N	5	-20
107	20241121	16410	16350	16580	16310	72925	1202236140	00	0.00	N	2	60
108	20241120	16350	15920	16400	15910	59632	968722500	00	0.00	N	2	360
109	20241119	15990	16040	16280	15930	45359	727839780	00	0.00	N	5	-150
110	20241118	16140	15860	16210	15840	59482	957839800	00	0.00	N	2	120
111	20241115	16020	16190	16230	16020	48995	788844120	00	0.00	N	5	-170
112	20241114	16190	15900	16190	15590	131520	2101313390	00	0.00	N	2	440
113	20241113	15750	15940	15950	15540	69890	1101739660	00	0.00	N	5	-200
114	20241112	15950	16010	16290	15870	72597	1166913940	00	0.00	N	5	-60
115	20241111	16010	16010	16210	15720	96952	1538139180	00	0.00	N	5	-100
116	20241108	16110	16660	16660	16110	65825	1068777800	00	0.00	N	5	-390
117	20241107	16500	16490	16540	16120	74487	1218608830	00	0.00	N	5	-40
118	20241106	16540	16400	16590	16370	52139	859602300	00	0.00	N	2	140
119	20241105	16400	16350	16480	16310	43994	721217730	00	0.00	N	5	-110
120	20241104	16510	16890	16910	16350	72340	1193657730	00	0.00	N	5	-350
121	20241101	16860	16770	16990	16680	81032	1366496380	00	0.00	N	2	50
122	20241031	16810	16620	17090	16600	152483	2572257250	00	0.00	N	2	130
123	20241030	16680	16670	16680	16500	40107	667259340	00	0.00	N	2	80
124	20241029	16600	16480	16740	16380	61598	1024349160	00	0.00	N	2	120
125	20241028	16480	16490	16490	16280	56345	922276430	00	0.00	N	2	40
126	20241025	16440	16540	16690	16430	45741	756275160	00	0.00	N	5	-100
127	20241024	16540	16260	16550	16210	63586	1047477890	00	0.00	N	2	280
128	20241023	16260	16450	16640	16230	71432	1175976250	00	0.00	N	5	-120
129	20241022	16380	16320	16490	16240	67658	1108288500	00	0.00	N	2	60
130	20241021	16320	16210	16800	16210	163329	2706115170	00	0.00	N	2	140
131	20241018	16180	15960	16250	15900	86256	1390742940	00	0.00	N	2	220
132	20241017	15960	16000	16070	15890	49153	786272750	00	0.00	N	5	-10
133	20241016	15970	15700	16010	15700	49618	789111450	00	0.00	N	2	160
134	20241015	15810	15720	15890	15710	29617	467696080	00	0.00	N	2	50
135	20241014	15760	15890	15890	15680	38254	602569370	00	0.00	N	5	-130
136	20241011	15890	16000	16090	15790	39311	624328780	00	0.00	N	5	-30
137	20241010	15920	15880	15930	15690	58965	934946940	00	0.00	N	2	180
138	20241008	15740	15690	15840	15610	39540	622343120	00	0.00	N	2	20
139	20241007	15720	15470	15770	15370	80730	1262552850	00	0.00	N	2	200
140	20241004	15520	15560	15590	15400	59519	921376120	00	0.00	N	3	0
141	20241002	15520	15810	15820	15510	51880	810986350	00	0.00	N	5	-380
142	20240930	15900	16330	16330	15860	58879	943383320	00	0.00	N	5	-340
143	20240927	16240	16000	16410	15940	176788	2870771820	00	0.00	N	2	250
144	20240926	15990	15680	16050	15680	75612	1205419130	00	0.00	N	2	270
145	20240925	15720	15950	15990	15720	70090	1112140050	00	0.00	N	5	-100
146	20240924	15820	15950	15950	15570	64100	1011169820	00	0.00	N	5	-130
147	20240923	15950	15760	15960	15610	70089	1111873930	00	0.00	N	2	340
148	20240920	15610	15590	15690	15500	49768	776123602	00	0.00	N	2	120
149	20240919	15490	15650	15670	15460	55318	859646850	00	0.00	N	5	-10
150	20240913	15500	15520	15520	15290	49487	761299600	00	0.00	N	2	110
151	20240912	15390	15250	15390	15150	58293	890985410	00	0.00	N	2	170
152	20240911	15220	15570	15590	15220	26752	410446700	00	0.00	N	5	-350
153	20240910	15570	15330	15690	15320	42349	658072410	00	0.00	N	2	250
154	20240909	15320	15260	15410	15140	26817	409612710	00	0.00	N	5	-100
155	20240906	15420	15450	15450	15240	40625	624200330	00	0.00	N	2	20
156	20240905	15400	15200	15420	15140	26104	399549810	00	0.00	N	2	200
157	20240904	15200	15300	15300	15020	52692	797301360	00	0.00	N	5	-120
158	20240903	15320	15410	15460	15220	26262	402370220	00	0.00	N	2	20
159	20240902	15300	15600	15660	15290	43166	663455580	00	0.00	N	5	-330
160	20240830	15630	15670	15690	15480	54280	845904630	00	0.00	N	2	110
161	20240829	15520	15850	15920	15520	62564	982793630	00	0.00	N	5	-330
162	20240828	15850	15750	15930	15680	75169	1190801220	00	0.00	N	2	110
163	20240827	15740	15650	15770	15600	58123	911904470	00	0.00	N	2	100
164	20240826	15640	15530	15640	15300	51748	804055620	00	0.00	N	2	110
165	20240823	15530	15470	15650	15310	49228	766106650	00	0.00	N	2	60
166	20240822	15470	15630	15670	15440	30660	475695000	00	0.00	N	5	-150
167	20240821	15620	15470	15650	15470	83772	1306416890	00	0.00	N	2	160
168	20240820	15460	15650	15650	15360	44609	690315790	00	0.00	N	3	0
169	20240819	15460	15260	15530	15150	47007	724224540	00	0.00	N	2	140
170	20240816	15320	15760	15770	15320	77578	1198994710	00	0.00	N	5	-420
171	20240814	15740	15590	15740	15390	76918	1195846610	00	0.00	N	2	150
172	20240813	15590	15050	15600	15050	130786	2009517870	00	0.00	N	2	500
173	20240812	15090	15300	15300	15070	56144	848762990	00	0.00	N	5	-90
174	20240809	15180	15370	15370	15080	59585	905054970	00	0.00	N	5	-200
175	20240808	15380	14910	15400	14850	159400	2430470140	00	0.00	N	2	380
176	20240807	15000	14610	15150	14600	104997	1576301500	00	0.00	N	2	290
177	20240806	14710	15060	15100	14510	104839	1549800300	00	0.00	N	2	220
178	20240805	14490	14880	14880	14130	142700	2070044160	00	0.00	N	5	-390
179	20240802	14880	14890	14990	14800	59242	880037660	00	0.00	N	5	-130
180	20240801	15010	14900	15070	14890	38454	577348450	00	0.00	N	2	80
181	20240731	14930	14930	15010	14900	53864	805227320	00	0.00	N	2	10
182	20240730	14920	14950	15040	14870	37531	560645980	00	0.00	N	5	-70
183	20240729	14990	15050	15190	14940	55100	828481370	00	0.00	N	5	-100
184	20240726	15090	15090	15170	14940	33052	497068390	00	0.00	N	2	90
185	20240725	15000	15090	15090	14950	26789	401852810	00	0.00	N	5	-90
186	20240724	15090	14910	15160	14900	28399	426422030	00	0.00	N	2	60
187	20240723	15030	15040	15140	14990	36695	552375260	00	0.00	N	5	-20
188	20240722	15050	15180	15240	14940	55618	836827890	00	0.00	N	5	-130
189	20240719	15180	15130	15300	15000	30428	460923730	00	0.00	N	5	-120
190	20240718	15300	15280	15300	15050	96798	1476006200	00	0.00	N	2	150
191	20240717	15150	15230	15310	15120	29354	446254360	00	0.00	N	2	30
192	20240716	15120	15270	15270	15110	20248	307274600	00	0.00	N	5	-70
193	20240715	15190	15460	15460	15190	27937	426779680	00	0.00	N	5	-160
194	20240712	15350	15290	15350	15150	35797	546041730	00	0.00	N	2	80
195	20240711	15270	15040	15270	14950	75896	1150097610	00	0.00	N	2	330
196	20240710	14940	14940	15050	14860	42182	631066060	00	0.00	N	3	0
197	20240709	14940	14890	14940	14750	34090	505926370	00	0.00	N	2	160
198	20240708	14780	14780	14940	14760	27983	414209300	00	0.00	N	5	-50
199	20240705	14830	14910	15040	14830	65875	981514190	00	0.00	N	5	-80
200	20240704	14910	14910	14990	14770	84994	1260759580	00	0.00	N	2	10
201	20240703	14900	15090	15090	14890	34685	518092250	00	0.00	N	5	-140
202	20240702	15040	15030	15050	14910	39960	599058650	00	0.00	N	5	-90
203	20240701	15130	15150	15200	15020	35526	535874370	00	0.00	N	5	-80
204	20240628	15210	15100	15250	15000	36200	548498860	00	0.00	N	2	110
205	20240627	15100	15090	15180	14990	41076	619869510	00	0.00	N	5	-80
206	20240626	15180	15170	15290	15080	47918	726211990	00	0.00	N	5	-110
207	20240625	15290	15250	15360	15070	46464	707368920	00	0.00	N	2	180
208	20240624	15110	15160	15280	15040	52794	802720360	00	0.00	N	2	90
209	20240621	15020	15170	15250	15000	58248	878633250	00	0.00	N	5	-230
210	20240620	15250	15060	15440	15060	55165	842316600	00	0.00	N	2	180
211	20240619	15070	15590	15590	15060	88317	1340634580	00	0.00	N	5	-520
212	20240618	15590	15950	15990	15420	91675	1428309690	00	0.00	N	5	-310
213	20240617	15900	15830	15990	15700	120989	1921858930	00	0.00	N	2	220
214	20240614	15680	15310	15830	15300	239014	3746847560	00	0.00	N	2	350
215	20240613	15330	15220	15330	15040	179300	2734382400	00	0.00	N	2	150
216	20240612	15180	14960	15180	14960	36987	558625910	00	0.00	N	2	170
217	20240611	15010	15100	15310	14930	59800	902171000	00	0.00	N	5	-80
218	20240610	15090	14530	15190	14500	109640	1638364920	00	0.00	N	2	480
219	20240607	14610	14770	14910	14610	48199	707034340	00	0.00	N	5	-200
220	20240605	14810	14890	14890	14770	23803	352854550	00	0.00	N	5	-80
221	20240604	14890	14750	14900	14750	33141	492186120	00	0.00	N	2	60
222	20240603	14830	14920	14930	14800	32633	484389600	00	0.00	N	5	-70
223	20240531	14900	14730	14900	14650	65004	963037510	00	0.00	N	2	300
224	20240530	14600	14710	14910	14590	25951	380448940	00	0.00	N	5	-190
225	20240529	14790	14740	14910	14670	42464	628104570	00	0.00	N	5	-60
226	20240528	14850	14810	14910	14760	21836	323355370	00	0.00	N	2	50
227	20240527	14800	15000	15060	14780	42030	626808110	00	0.00	N	5	-100
228	20240524	14900	14830	14960	14800	40280	599349800	00	0.00	N	5	-60
229	20240523	14960	15040	15180	14960	53596	806696080	00	0.00	N	5	-240
230	20240522	15200	15180	15310	15070	32818	498959110	00	0.00	N	2	30
231	20240521	15170	15280	15310	15090	53270	808288650	00	0.00	N	5	-110
232	20240520	15280	15220	15450	15130	118312	1812560160	00	0.00	N	2	230
233	20240517	15050	14800	15150	14800	109166	1643932190	00	0.00	N	2	280
234	20240516	14770	14810	14880	14700	61932	917251230	00	0.00	N	2	100
235	20240514	14670	14880	14940	14660	56923	839448070	00	0.00	N	5	-200
236	20240513	14870	14880	14970	14810	64668	963819860	00	0.00	N	3	0
237	20240510	14870	14900	14910	14750	28346	419913900	00	0.00	N	2	90
238	20240509	14780	14700	14850	14670	34340	506860460	00	0.00	N	2	80
239	20240508	14700	14900	14900	14650	32483	478717440	00	0.00	N	5	-120
240	20240507	14820	14750	14930	14700	79385	1174761990	00	0.00	N	2	200
241	20240503	14620	14790	14850	14590	22784	334219500	00	0.00	N	5	-160
242	20240502	14780	14680	14800	14600	39175	575978890	00	0.00	N	2	30
243	20240430	14750	14750	14890	14680	60868	899402150	00	0.00	N	5	-140
244	20240429	14890	14440	14890	14410	74432	1092750920	00	0.00	N	2	490
245	20240426	14400	14400	14440	14160	38147	547646750	00	0.00	N	2	250
246	20240425	14150	14010	14300	14000	24644	349101710	00	0.00	N	5	-20
247	20240424	14170	14250	14250	14070	24969	353867010	00	0.00	N	2	50
248	20240423	14120	14110	14210	14010	32470	457889310	00	0.00	N	5	-70
249	20240422	14190	13880	14190	13800	45520	638705540	00	0.00	N	2	430
250	20240419	13760	13810	13900	13700	93422	1286168240	00	0.00	N	5	-50
251	20240418	13810	13760	13950	13760	31748	440445470	00	0.00	N	5	-10
252	20240417	13820	13890	13950	13750	87314	1208857200	00	0.00	N	5	-70
253	20240416	13890	14030	14030	13790	80960	1124536190	00	0.00	N	5	-150
254	20240415	14040	14000	14070	13880	56223	783010150	00	0.00	N	2	40
255	20240412	14000	14110	14160	13990	77557	1089210290	00	0.00	N	5	-100
256	20240411	14100	14120	14200	14010	104263	1471013760	00	0.00	N	5	-190
257	20240409	14290	14490	14500	14290	31657	454187100	00	0.00	N	5	-120
258	20240408	14410	14350	14510	14210	60468	871732620	00	0.00	N	2	40
259	20240405	14370	14210	14400	14170	31417	448660110	00	0.00	N	2	80
260	20240404	14290	14440	14440	14290	37657	540377840	00	0.00	N	5	-110
261	20240403	14400	14160	14400	14150	41221	588542140	00	0.00	N	2	120
262	20240402	14280	14280	14350	14150	48017	684061480	00	0.00	N	3	0
263	20240401	14280	14110	14300	14050	43899	623004930	00	0.00	N	2	280
264	20240329	14000	14230	14230	14000	98863	1388737280	00	0.00	N	5	-140
265	20240328	14140	14170	14260	14110	32871	465877100	00	0.00	N	5	-70
266	20240327	14210	14110	14280	14110	37484	532646080	00	0.00	N	5	-20
267	20240326	14230	14380	14420	14210	42200	603561220	00	0.00	N	3	0
268	20240325	14230	14360	14520	14230	41604	594189780	00	0.00	N	5	-130
269	20240322	14360	14330	14510	14330	27932	402881210	00	0.00	N	5	-90
270	20240321	14450	14110	14470	14110	60086	863579730	00	0.00	N	2	340
271	20240320	14110	14250	14270	14070	49472	699682260	00	0.00	N	3	0
272	20240319	14110	14200	14270	14090	42209	597830400	00	0.00	N	5	-140
273	20240318	14250	14460	14470	14240	55896	798881880	00	0.00	N	5	-190
274	20240315	14440	14390	14440	14260	49367	709035270	00	0.00	N	2	100
275	20240314	14340	14250	14440	14240	60817	872789060	00	0.00	N	2	40
276	20240313	14300	14430	14430	14250	38327	547445660	00	0.00	N	2	10
277	20240312	14290	14560	14560	14210	70381	1007037670	00	0.00	N	5	-150
278	20240311	14440	14510	14560	14380	51298	741314930	00	0.00	N	5	-100
279	20240308	14540	14940	14940	14500	108826	1592675140	00	0.00	N	5	-220
280	20240307	14760	14970	15060	14760	60454	899409010	00	0.00	N	5	-110
281	20240306	14870	14770	15160	14640	82465	1234354520	00	0.00	N	2	100
282	20240305	14770	14510	15150	14510	96664	1441154010	00	0.00	N	2	260
283	20240304	14510	14410	14790	14410	57272	837095530	00	0.00	N	2	210
284	20240229	14300	14350	14540	14280	55754	801742740	00	0.00	N	5	-50
285	20240228	14350	14560	14610	14320	64592	929774660	00	0.00	N	5	-210
286	20240227	14560	14930	14930	14540	48868	714580550	00	0.00	N	5	-150
287	20240226	14710	15270	15270	14660	92992	1379762600	00	0.00	N	5	-380
288	20240223	15090	14850	15120	14760	107522	1616658600	00	0.00	N	2	200
289	20240222	14890	15100	15120	14800	24780	369144000	00	0.00	N	2	20
290	20240221	14870	15170	15180	14840	39925	596910160	00	0.00	N	5	-190
291	20240220	15060	15250	15340	14990	57951	880242615	00	0.00	N	5	-220
292	20240219	15280	15100	15320	15000	45709	695829180	00	0.00	N	2	230
293	20240216	15050	15000	15190	14740	49050	737611940	00	0.00	N	2	290
294	20240215	14760	15130	15130	14760	56169	834933920	00	0.00	N	5	-230
295	20240214	14990	15100	15260	14990	47318	713289560	00	0.00	N	5	-210
296	20240213	15200	15400	15440	15100	70949	1080356630	00	0.00	N	5	-150
297	20240208	15350	15270	15350	15110	104231	1592900860	00	0.00	N	2	250
298	20240207	15100	15280	15280	15040	45788	694369700	00	0.00	N	5	-10
299	20240206	15110	14800	15270	14800	114065	1727581470	00	0.00	N	2	200
300	20240205	14910	14800	15300	14510	213862	3168864790	00	0.00	N	2	70
301	20240202	14840	15120	15330	14250	173878	2615407010	00	0.00	N	5	-280
302	20240201	15120	14300	15200	14230	280019	4192321960	00	0.00	N	2	750
303	20240131	14370	14090	14440	13930	100333	1428283480	00	0.00	N	2	270
304	20240130	14100	13560	14200	13560	141733	1973250200	00	0.00	N	2	540
305	20240129	13560	13700	13700	13550	49920	678902070	00	0.00	N	5	-110
306	20240126	13670	13630	13790	13570	22155	303161640	00	0.00	N	2	30
307	20240125	13640	13530	13640	13460	30588	414395680	00	0.00	N	2	120
308	20240124	13520	13580	13580	13420	24564	330995450	00	0.00	N	2	20
309	20240123	13500	13500	13580	13440	32851	443656940	00	0.00	N	2	60
310	20240122	13440	13450	13500	13330	31455	422292280	00	0.00	N	2	110
311	20240119	13330	13700	13700	13330	79265	1066044030	00	0.00	N	5	-230
312	20240118	13560	13530	13720	13530	47989	651214590	00	0.00	N	2	10
313	20240117	13550	13780	13890	13370	150284	2047138300	00	0.00	N	5	-60
314	20240116	13610	14330	14410	13090	500892	6788503970	00	0.00	N	5	-700
315	20240115	14310	14260	14350	14230	36975	528434900	00	0.00	N	2	70
316	20240112	14240	14260	14280	14160	37075	527783880	00	0.00	N	2	40
317	20240111	14200	14280	14340	14200	53690	765471210	00	0.00	N	5	-10
318	20240110	14210	14200	14250	14110	45607	646674430	00	0.00	N	2	50
319	20240109	14160	14120	14190	14050	70854	998587740	00	0.00	N	2	120
320	20240108	14040	14060	14110	14030	52479	737355380	00	0.00	N	5	-20
321	20240105	14060	14040	14150	14040	43323	609774800	00	0.00	N	5	-30
322	20240104	14090	14100	14150	14030	43321	610547600	00	0.00	N	5	-40
323	20240103	14130	14410	14450	14110	134654	1910443880	00	0.00	N	5	-290
324	20240102	14420	14510	14620	14420	107337	1554173410	00	0.00	N	5	-180
325	20231228	14600	14920	14920	14590	149961	2201894690	00	0.00	N	5	-200
326	20231227	14800	14970	15190	14760	189816	2820856520	02	0.00	N	5	-690
327	20231226	15490	15350	15520	15300	87677	1351353920	00	0.00	N	2	160
328	20231222	15330	15300	15350	15230	29492	451484600	00	0.00	N	2	40
329	20231221	15290	15100	15300	15100	69389	1057897100	00	0.00	N	2	110
330	20231220	15180	15120	15190	15040	73235	1109692270	00	0.00	N	2	180
331	20231219	15000	15000	15040	14980	78863	1182799980	00	0.00	N	5	-10
332	20231218	15010	15000	15040	14970	61757	926708190	00	0.00	N	3	0
333	20231215	15010	15140	15160	15010	59175	890709140	00	0.00	N	5	-20
334	20231214	15030	15240	15350	15030	125382	1896376210	00	0.00	N	5	-80
335	20231213	15110	15150	15190	15050	50396	761682530	00	0.00	N	5	-10
336	20231212	15120	15290	15300	15120	108269	1642025680	00	0.00	N	5	-90
337	20231211	15210	15210	15300	15170	60029	913384310	00	0.00	N	3	0
338	20231208	15210	15370	15390	15210	74303	1135533640	00	0.00	N	5	-80
339	20231207	15290	15400	15430	15260	67866	1039693530	00	0.00	N	5	-110
340	20231206	15400	15300	15460	15300	61958	954532200	00	0.00	N	2	60
341	20231205	15340	15310	15480	15240	66979	1029732900	00	0.00	N	5	-50
342	20231204	15390	15240	15620	15240	92562	1422827510	00	0.00	N	2	140
343	20231201	15250	15390	15490	15250	77921	1198162210	00	0.00	N	5	-140
344	20231130	15390	15810	15860	15200	197681	3051381890	00	0.00	N	5	-510
345	20231129	15900	15800	15900	15760	41885	663599950	00	0.00	N	5	-20
346	20231128	15920	16130	16130	15860	52752	841009200	00	0.00	N	5	-80
347	20231127	16000	15890	16070	15890	51104	815965050	00	0.00	N	2	110
348	20231124	15890	15870	15970	15780	26453	418827490	00	0.00	N	2	90
349	20231123	15800	15650	15910	15610	52537	830287790	00	0.00	N	2	100
350	20231122	15700	15750	15870	15620	55457	869978990	00	0.00	N	5	-90
351	20231121	15790	16050	16050	15790	61105	968842710	00	0.00	N	5	-50
352	20231120	15840	15770	16010	15770	55460	881046340	00	0.00	N	5	-60
353	20231117	15900	15810	15990	15750	48285	763584550	00	0.00	N	2	30
354	20231116	15870	16000	16110	15770	46550	739929750	00	0.00	N	5	-170
355	20231115	16040	16130	16200	15970	83337	1343806750	00	0.00	N	2	140
356	20231114	15900	16180	16180	15870	44646	712908590	00	0.00	N	5	-120
357	20231113	16020	16040	16080	15840	51321	818077270	00	0.00	N	2	120
358	20231110	15900	15920	16080	15840	33877	539210980	00	0.00	N	5	-180
359	20231109	16080	15720	16080	15720	83621	1334852030	00	0.00	N	2	370
360	20231108	15710	15850	15890	15660	32938	518752250	00	0.00	N	2	10
361	20231107	15700	15820	15860	15640	51435	808955230	00	0.00	N	5	-120
362	20231106	15820	15950	15980	15680	80571	1272218800	00	0.00	N	5	-230
363	20231103	16050	15830	16070	15800	48398	772743560	00	0.00	N	2	190
364	20231102	15860	16220	16290	15800	98869	1585942900	00	0.00	N	5	-360
365	20231101	16220	15870	16220	15860	103850	1670545300	00	0.00	N	2	350
366	20231031	15870	15600	15880	15510	113994	1800040400	00	0.00	N	2	390
367	20231030	15480	15600	15770	15440	51123	796491430	00	0.00	N	5	-100
368	20231027	15580	15500	15720	15440	86570	1352102540	00	0.00	N	2	240
369	20231026	15340	15350	15480	15270	62851	964189050	00	0.00	N	2	40
370	20231025	15300	15220	15400	15220	38690	591457230	00	0.00	N	3	0
371	20231024	15300	15500	15500	15060	35187	535482570	00	0.00	N	5	-50
372	20231023	15350	15290	15380	15080	31938	488672620	00	0.00	N	2	230
373	20231020	15120	15220	15260	14970	53657	811478990	00	0.00	N	5	-100
374	20231019	15220	15210	15320	15070	53868	817964030	00	0.00	N	5	-70
375	20231018	15290	15330	15420	15150	77044	1176648170	00	0.00	N	5	-50
376	20231017	15340	15690	15700	15330	41318	638189710	00	0.00	N	5	-210
377	20231016	15550	15350	15610	15310	44395	689299430	00	0.00	N	2	120
378	20231013	15430	15320	15480	15280	25706	396017700	00	0.00	N	5	-40
379	20231012	15470	15410	15470	15270	59489	916321720	00	0.00	N	2	150
380	20231011	15320	15330	15490	15270	56244	863872560	00	0.00	N	5	-10
381	20231010	15330	15600	15780	15270	98956	1526767940	00	0.00	N	5	-260
382	20231006	15590	15310	15600	15220	66081	1024918270	00	0.00	N	2	280
383	20231005	15310	15160	15310	15110	42120	641396110	00	0.00	N	2	70
384	20231004	15240	15260	15300	15030	59460	903899960	00	0.00	N	5	-40
385	20230927	15280	15180	15320	15020	55399	842390820	00	0.00	N	2	100
386	20230926	15180	15030	15200	15030	28995	438021300	00	0.00	N	2	30
387	20230925	15150	15010	15170	15010	27036	408662160	00	0.00	N	2	90
388	20230922	15060	15010	15120	14990	31967	481448380	00	0.00	N	5	-50
389	20230921	15110	15220	15500	15000	76432	1165250680	00	0.00	N	5	-190
390	20230920	15300	15300	15330	15170	29119	444623350	00	0.00	N	2	30
391	20230919	15270	15040	15330	15040	50286	766321490	00	0.00	N	2	120
392	20230918	15150	15200	15240	14980	42251	638174350	00	0.00	N	5	-40
393	20230915	15190	15250	15270	15110	48974	744147740	00	0.00	N	2	10
394	20230914	15180	15100	15270	15000	50275	761500300	00	0.00	N	2	120
395	20230913	15060	14930	15100	14930	30152	452358060	00	0.00	N	5	-90
396	20230912	15150	15200	15400	15050	26809	407306510	00	0.00	N	5	-40
397	20230911	15190	15180	15270	15140	25177	382331750	00	0.00	N	2	10
398	20230908	15180	15020	15180	15020	41909	632536150	00	0.00	N	2	180
399	20230907	15000	14920	15020	14870	38423	573868240	00	0.00	N	2	10
400	20230906	14990	14940	15090	14920	48581	728092890	00	0.00	N	5	-70
401	20230905	15060	15140	15280	14910	58805	885325320	00	0.00	N	5	-140
402	20230904	15200	15140	15210	15060	36765	556813810	00	0.00	N	5	-20
403	20230901	15220	15070	15340	15040	55219	842377160	00	0.00	N	3	0
404	20230831	15220	15170	15230	15060	59332	898562650	00	0.00	N	5	-30
405	20230830	15250	15210	15320	15130	52988	808014490	00	0.00	N	2	40
406	20230829	15210	15350	15360	15150	32494	494883370	00	0.00	N	5	-140
407	20230828	15350	15450	15450	15220	35036	536775890	00	0.00	N	3	0
408	20230825	15350	15290	15450	15240	34547	528822010	00	0.00	N	5	-10
409	20230824	15360	15240	15380	15240	54511	836367670	00	0.00	N	2	70
410	20230823	15290	15070	15330	15070	55787	851226650	00	0.00	N	2	120
411	20230822	15170	15100	15300	15060	50788	772238480	00	0.00	N	5	-10
412	20230821	15180	15200	15290	15040	61972	938840950	00	0.00	N	2	60
413	20230818	15120	15290	15290	14900	101125	1519507780	00	0.00	N	5	-140
414	20230817	15260	15220	15300	14990	96915	1470980150	00	0.00	N	2	40
415	20230816	15220	15150	15410	15140	81336	1241154010	00	0.00	N	5	-150
416	20230814	15370	15200	15420	15140	63603	974215700	00	0.00	N	2	120
417	20230811	15250	14920	15250	14920	91834	1389176910	00	0.00	N	2	250
418	20230810	15000	14720	15000	14680	63797	948438430	00	0.00	N	2	280
419	20230809	14720	14850	14860	14640	49692	732170970	00	0.00	N	5	-160
420	20230808	14880	15000	15120	14810	83242	1249446020	00	0.00	N	2	90
421	20230807	14790	14660	15050	14530	127953	1906279470	00	0.00	N	2	190
422	20230804	14600	14500	14630	14330	54910	795091960	00	0.00	N	2	280
423	20230803	14320	14160	14390	14100	66124	945321710	00	0.00	N	2	170
424	20230802	14150	14390	14390	14130	56103	796566930	00	0.00	N	5	-270
425	20230801	14420	13920	14450	13910	74152	1056083190	00	0.00	N	2	500
426	20230731	13920	13900	14020	13870	87073	1211949180	00	0.00	N	5	-10
427	20230728	13930	14120	14230	13920	66886	935723400	00	0.00	N	5	-370
428	20230727	14300	13700	14450	13700	78285	1105299640	00	0.00	N	2	510
429	20230726	13790	13870	13950	13550	126084	1727746080	00	0.00	N	5	-110
430	20230725	13900	14070	14070	13900	63101	879517500	00	0.00	N	5	-110
431	20230724	14010	14220	14250	13970	50288	706275360	00	0.00	N	5	-310
432	20230721	14320	14000	14350	13990	40517	575906240	00	0.00	N	2	290
433	20230720	14030	13960	14100	13880	33742	472628890	00	0.00	N	3	0
434	20230719	14030	14070	14190	13910	63807	895118960	00	0.00	N	5	-90
435	20230718	14120	14270	14300	14110	39210	555645460	00	0.00	N	5	-150
436	20230717	14270	14350	14650	14260	50959	730393420	00	0.00	N	5	-220
437	20230714	14490	14350	14590	14270	56937	823980990	00	0.00	N	2	260
438	20230713	14230	14160	14350	14160	89958	1282968830	00	0.00	N	2	80
439	20230712	14150	14160	14280	14110	45295	642294590	00	0.00	N	3	0
440	20230711	14150	14140	14290	14020	59154	833972510	00	0.00	N	2	10
441	20230710	14140	14010	14300	14010	65207	923659500	00	0.00	N	2	80
442	20230707	14060	14160	14170	13950	141459	1982841900	00	0.00	N	5	-230
443	20230706	14290	14380	14480	14100	89799	1280350080	00	0.00	N	5	-40
444	20230705	14330	14590	14720	14330	67391	973007090	00	0.00	N	5	-250
445	20230704	14580	14780	14800	14520	45492	664970950	00	0.00	N	5	-200
446	20230703	14780	14680	14850	14670	48634	719021120	00	0.00	N	2	100
447	20230630	14680	14690	14770	14420	61075	893020520	00	0.00	N	2	10
448	20230629	14670	15030	15100	14670	65863	979924440	00	0.00	N	5	-420
449	20230628	15090	15120	15130	15000	30491	459585370	00	0.00	N	2	20
450	20230627	15070	14900	15100	14850	35885	538794570	00	0.00	N	5	-30
451	20230626	15100	15060	15180	14980	24934	376959070	00	0.00	N	2	40
452	20230623	15060	15150	15150	14970	39187	589304410	00	0.00	N	5	-90
453	20230622	15150	15210	15260	15120	28438	430822650	00	0.00	N	5	-60
454	20230621	15210	15150	15370	15050	39957	606981710	00	0.00	N	2	10
455	20230620	15200	15030	15200	15000	54660	826537540	00	0.00	N	2	160
456	20230619	15040	15210	15230	15000	57261	862200770	00	0.00	N	5	-170
457	20230616	15210	15280	15430	15200	59037	902151140	00	0.00	N	5	-70
458	20230615	15280	15510	15600	15280	61765	950115870	00	0.00	N	5	-230
459	20230614	15510	15580	15620	15390	60039	929355640	00	0.00	N	5	-70
460	20230613	15580	15470	15680	15440	63990	993797460	00	0.00	N	2	110
461	20230612	15470	15870	15890	15400	62612	972025260	00	0.00	N	5	-410
462	20230609	15880	15750	15890	15510	100089	1576228710	00	0.00	N	2	310
463	20230608	15570	15560	15720	15430	131262	2044374410	00	0.00	N	2	20
464	20230607	15550	15480	15750	15480	66542	1042538460	00	0.00	N	2	110
465	20230605	15440	15300	15550	15300	69174	1068251370	00	0.00	N	2	150
466	20230602	15290	15230	15420	15160	61842	948484330	00	0.00	N	2	60
467	20230601	15230	15080	15400	15080	62049	945091650	00	0.00	N	3	0
468	20230531	15230	15300	15350	15200	63330	966411190	00	0.00	N	5	-110
469	20230530	15340	15350	15360	15160	45919	700333150	00	0.00	N	3	0
470	20230526	15340	15520	15550	15280	63678	979868510	00	0.00	N	5	-290
471	20230525	15630	15520	15720	15440	56847	883263510	00	0.00	N	2	50
472	20230524	15580	15700	15760	15570	46317	723781670	00	0.00	N	5	-130
473	20230523	15710	16100	16100	15650	53451	840582550	00	0.00	N	5	-170
474	20230522	15880	15790	16100	15730	67669	1076395410	00	0.00	N	2	180
475	20230519	15700	15680	15850	15630	71474	1126414180	00	0.00	N	5	-60
476	20230518	15760	15790	15790	15520	65469	1024849830	00	0.00	N	5	-30
477	20230517	15790	15630	16000	15630	40569	639605330	00	0.00	N	2	40
478	20230516	15750	15850	16020	15700	56491	892812030	00	0.00	N	5	-290
479	20230515	16040	16080	16250	15880	57578	919257400	00	0.00	N	5	-210
480	20230512	16250	16450	16520	16080	52840	858643910	00	0.00	N	5	-270
481	20230511	16520	16480	16690	16480	33726	558127620	00	0.00	N	5	-50
482	20230510	16570	16520	16730	16470	31768	526365140	00	0.00	N	2	10
483	20230509	16560	16800	16830	16490	48270	799908170	00	0.00	N	5	-160
484	20230508	16720	16360	16740	16350	55787	928945450	00	0.00	N	2	250
485	20230504	16470	16640	16690	16340	71057	1169205300	00	0.00	N	5	-350
486	20230503	16820	16760	16910	16690	36278	610432980	00	0.00	N	2	60
487	20230502	16760	16560	16860	16560	57574	965253000	00	0.00	N	2	200
488	20230428	16560	16270	16640	16260	65213	1077272340	00	0.00	N	2	240
489	20230427	16320	16300	16540	16200	56778	927214900	00	0.00	N	5	-80
490	20230426	16400	16180	16580	16170	39554	650391060	00	0.00	N	2	140
491	20230425	16260	16450	16500	16150	58568	954342790	00	0.00	N	5	-250
492	20230424	16510	16570	16620	16200	53824	887854810	00	0.00	N	5	-60
493	20230421	16570	16700	16830	16450	55438	918159090	00	0.00	N	5	-230
494	20230420	16800	16810	17060	16640	51100	856626250	00	0.00	N	5	-130
495	20230419	16930	16450	16990	16450	98893	1670285680	00	0.00	N	2	420
496	20230418	16510	16580	16700	16360	79321	1307276510	00	0.00	N	5	-220
497	20230417	16730	16780	16840	16540	69643	1161131980	00	0.00	N	5	-50
498	20230414	16780	16850	17080	16750	66580	1125990920	00	0.00	N	5	-180
499	20230413	16960	16790	16960	16750	59367	1002511600	00	0.00	N	2	210
500	20230412	16750	16800	17000	16700	60176	1012106830	00	0.00	N	5	-180
501	20230411	16930	16780	17140	16720	85938	1456634970	00	0.00	N	2	120
502	20230410	16810	17360	17410	16380	106034	1794449580	00	0.00	N	5	-510
503	20230407	17320	17440	17440	17200	84847	1472425540	00	0.00	N	2	50
504	20230406	17270	17090	17430	16920	182748	3160758920	00	0.00	N	2	180
505	20230405	17090	17110	17190	16990	86840	1482794160	00	0.00	N	2	10
506	20230404	17080	17020	17190	16810	74655	1267677770	00	0.00	N	2	60
507	20230403	17020	17070	17150	17010	68698	1172595410	00	0.00	N	3	0
508	20230331	17020	16660	17200	16620	174872	2974843770	00	0.00	N	2	360
509	20230330	16660	16770	16850	16550	76005	1272242110	00	0.00	N	5	-120
510	20230329	16780	16300	16780	16300	155815	2605544490	00	0.00	N	2	480
511	20230328	16300	16310	16470	16260	61048	1002142290	00	0.00	N	3	0
512	20230327	16300	16500	16500	16200	43859	715441380	00	0.00	N	5	-50
513	20230324	16350	16270	16500	16160	105688	1725820690	00	0.00	N	2	80
514	20230323	16270	16290	16290	16000	89473	1452361950	00	0.00	N	5	-30
515	20230322	16300	15900	16350	15740	283623	4601912120	00	0.00	N	2	480
516	20230321	15820	15400	15820	15390	89808	1408984610	00	0.00	N	2	590
517	20230320	15230	15320	15600	15230	47786	734565270	00	0.00	N	5	-90
518	20230317	15320	15330	15560	15250	48163	741839950	00	0.00	N	2	40
519	20230316	15280	15330	15450	15240	40769	623206800	00	0.00	N	5	-210
520	20230315	15490	15390	15520	15300	106633	1646372620	00	0.00	N	2	110
521	20230314	15380	15300	15490	15240	67185	1028879100	00	0.00	N	5	-60
522	20230313	15440	15520	15550	15240	37235	571654540	00	0.00	N	5	-10
523	20230310	15450	15530	15670	15420	44322	687611150	00	0.00	N	5	-210
524	20230309	15660	15300	15660	15250	79713	1239742080	00	0.00	N	2	400
525	20230308	15260	15280	15400	15250	39273	600194350	00	0.00	N	5	-140
526	20230307	15400	15340	15520	15240	53664	826097610	00	0.00	N	2	60
527	20230306	15340	15230	15520	15220	61437	942377420	00	0.00	N	2	80
528	20230303	15260	15570	15680	15120	102424	1572448580	00	0.00	N	5	-350
529	20230302	15610	15820	15900	15510	71189	1117181260	00	0.00	N	5	-170
530	20230228	15780	16150	16150	15750	83273	1324633490	00	0.00	N	5	-300
531	20230227	16080	16000	16080	15690	74976	1189009640	00	0.00	N	2	10
532	20230224	16070	16010	16090	15920	41303	661122670	00	0.00	N	5	-60
533	20230223	16130	15800	16150	15750	106498	1707642620	00	0.00	N	2	330
534	20230222	15800	15630	16000	15600	76163	1205525100	00	0.00	N	2	120
535	20230221	15680	15750	15870	15650	45269	711744740	00	0.00	N	5	-70
536	20230220	15750	15570	15780	15570	38998	612962290	00	0.00	N	2	140
537	20230217	15610	15790	15950	15590	50896	797133880	00	0.00	N	5	-340
538	20230216	15950	15810	16020	15710	71979	1145773120	00	0.00	N	2	140
539	20230215	15810	16070	16150	15750	62033	984203840	00	0.00	N	5	-260
540	20230214	16070	16100	16120	15910	69882	1121177350	00	0.00	N	2	100
541	20230213	15970	15590	16030	15560	98402	1560583580	00	0.00	N	2	380
542	20230210	15590	15500	15820	15500	49072	769418720	00	0.00	N	5	-130
543	20230209	15720	15440	15950	15430	106119	1660025130	00	0.00	N	2	200
544	20230208	15520	15440	15580	15410	37932	587828770	00	0.00	N	2	20
545	20230207	15500	15910	15910	15380	104494	1623269660	00	0.00	N	5	-410
546	20230206	15910	15490	15950	15350	147916	2334854050	00	0.00	N	2	420
547	20230203	15490	15390	15530	15300	43640	673703670	00	0.00	N	2	110
548	20230202	15380	15620	15650	15340	80903	1252245920	00	0.00	N	5	-70
549	20230201	15450	15520	15670	15410	79997	1242939050	00	0.00	N	5	-150
550	20230131	15600	15200	15600	15120	105523	1633385230	00	0.00	N	2	410
551	20230130	15190	15230	15290	15030	34425	522877810	00	0.00	N	5	-40
552	20230127	15230	15050	15260	15010	60217	912970740	00	0.00	N	2	110
553	20230126	15120	15160	15190	15050	34962	528546090	00	0.00	N	5	-40
554	20230125	15160	15350	15460	15160	45086	689029430	00	0.00	N	5	-190
555	20230120	15350	15150	15350	15050	38711	589971150	00	0.00	N	2	100
556	20230119	15250	14850	15250	14850	38383	581267500	00	0.00	N	2	300
557	20230118	14950	15050	15100	14900	53553	801916150	00	0.00	N	5	-100
558	20230117	15050	15350	15400	15050	59355	898343100	00	0.00	N	5	-300
559	20230116	15350	15500	15500	15250	42210	648477100	00	0.00	N	5	-100
560	20230113	15450	15200	15500	15150	61736	948319200	00	0.00	N	2	350
561	20230112	15100	15300	15350	15100	53747	816192800	00	0.00	N	5	-200
562	20230111	15300	15350	15500	15150	42030	643250950	00	0.00	N	5	-50
563	20230110	15350	15400	15550	15300	32410	498955400	00	0.00	N	3	0
564	20230109	15350	15500	15500	15250	49335	759620100	00	0.00	N	2	100
565	20230106	15250	15050	15400	15050	67292	1030366600	00	0.00	N	2	50
566	20230105	15200	14950	15500	14900	101483	1551690950	00	0.00	N	2	100
567	20230104	15100	14850	15150	14650	90225	1344824050	00	0.00	N	2	250
568	20230103	14850	14800	15050	14600	84550	1253731150	00	0.00	N	5	-100
569	20230102	14950	15350	15400	14950	77481	1162573300	00	0.00	N	5	-400
570	20221229	15350	15600	15600	15250	79047	1219690750	00	0.00	N	5	-300
571	20221228	15650	15500	15750	15400	114230	1781323950	02	0.00	N	5	-400
572	20221227	16050	15950	16100	15850	131247	2098847400	00	0.00	N	2	150
573	20221226	15900	16000	16050	15800	79641	1267630900	00	0.00	N	5	-150
574	20221223	16050	16100	16200	15900	95528	1532268000	00	0.00	N	5	-100
575	20221222	16150	16150	16250	16000	88156	1424323400	00	0.00	N	2	100
576	20221221	16050	15750	16100	15650	178169	2844990000	00	0.00	N	2	400
577	20221220	15650	15700	15700	15500	45482	709719500	00	0.00	N	2	50
578	20221219	15600	15550	15750	15350	47418	740829750	00	0.00	N	5	-100
579	20221216	15700	15200	15700	15150	69209	1072537100	00	0.00	N	2	350
580	20221215	15350	15550	15600	15350	50589	779662950	00	0.00	N	5	-200
581	20221214	15550	15550	15650	15450	35345	549652100	00	0.00	N	2	100
582	20221213	15450	15900	15900	15450	58543	911514500	00	0.00	N	5	-400
583	20221212	15850	15850	15900	15650	43748	690826300	00	0.00	N	3	0
584	20221209	15850	15550	15850	15500	70169	1106111500	00	0.00	N	2	300
585	20221208	15550	15800	15850	15550	75189	1175431800	00	0.00	N	5	-200
586	20221207	15750	15550	15800	15500	65941	1035511650	00	0.00	N	2	100
587	20221206	15650	15550	15700	15500	52388	817308500	00	0.00	N	2	50
588	20221205	15600	15550	15650	15450	43089	670093600	00	0.00	N	2	50
589	20221202	15550	15500	15700	15400	95042	1485286100	00	0.00	N	5	-100
590	20221201	15650	15300	15650	15300	84152	1304626200	00	0.00	N	2	350
591	20221130	15300	15350	15450	15250	80465	1237151150	00	0.00	N	3	0
592	20221129	15300	15000	15500	15000	110768	1693148100	00	0.00	N	2	250
593	20221128	15050	14950	15100	14700	44309	660021000	00	0.00	N	5	-100
594	20221125	15150	15200	15200	15050	22038	333298400	00	0.00	N	2	50
595	20221124	15100	15150	15300	15000	68162	1033249850	00	0.00	N	5	-50
596	20221123	15150	14950	15200	14850	75982	1142540400	00	0.00	N	2	350
597	20221122	14800	14600	14950	14600	73205	1081750300	00	0.00	N	2	200
598	20221121	14600	14800	14800	14500	66640	971865300	00	0.00	N	5	-100
599	20221118	14700	14900	15050	14700	74945	1113017650	00	0.00	N	5	-200
600	20221117	14900	14750	15050	14650	77968	1163742300	00	0.00	N	2	250
601	20221116	14650	14750	14800	14600	29757	437055250	00	0.00	N	5	-100
602	20221115	14750	14750	14850	14700	48993	723245250	00	0.00	N	3	0
603	20221114	14750	14600	14850	14500	67487	991643600	00	0.00	N	2	150
604	20221111	14600	14600	14700	14450	76867	1119751350	00	0.00	N	2	150
605	20221110	14450	14350	14500	14350	47589	687138900	00	0.00	N	2	100
606	20221109	14350	14450	14550	14350	78974	1140288250	00	0.00	N	3	0
607	20221108	14350	14450	14500	14250	40492	583089900	00	0.00	N	2	50
608	20221107	14300	14300	14450	14250	19290	276674750	00	0.00	N	5	-50
609	20221104	14350	14200	14400	14100	26767	381100000	00	0.00	N	2	250
610	20221103	14100	14250	14250	14100	44185	625283250	00	0.00	N	5	-150
611	20221102	14250	14250	14450	14200	22777	326379950	00	0.00	N	5	-50
612	20221101	14300	14250	14450	14100	31335	447683100	00	0.00	N	3	0
613	20221031	14300	14450	14500	14250	33369	478700450	00	0.00	N	5	-100
614	20221028	14400	14250	14600	14250	53107	764384300	00	0.00	N	2	200
615	20221027	14200	14200	14450	14100	56381	803801750	00	0.00	N	2	50
616	20221026	14150	14150	14250	14050	34859	492334900	00	0.00	N	3	0
617	20221025	14150	14100	14250	14100	21283	301118250	00	0.00	N	5	-50
618	20221024	14200	14250	14350	14100	49506	703327300	00	0.00	N	2	50
619	20221021	14150	14200	14300	13950	66256	934664400	00	0.00	N	5	-50
620	20221020	14200	14350	14400	14150	116822	1661607850	00	0.00	N	5	-150
621	20221019	14350	14500	14700	14350	23769	345132950	00	0.00	N	5	-250
622	20221018	14600	14450	14650	14350	34823	504874800	00	0.00	N	2	250
623	20221017	14350	14300	14400	14150	29991	428151750	00	0.00	N	3	0
624	20221014	14350	14300	14500	14300	53422	768040650	00	0.00	N	2	100
625	20221013	14250	14750	14750	14250	57277	826262350	00	0.00	N	5	-450
626	20221012	14700	14800	14950	14650	50330	742840900	00	0.00	N	5	-300
627	20221011	15000	14900	15050	14700	95186	1416658100	00	0.00	N	2	100
628	20221007	14900	14800	15100	14800	49454	739280200	00	0.00	N	5	-50
629	20221006	14950	14700	15100	14650	60359	897466800	00	0.00	N	2	350
630	20221005	14600	14900	14950	14600	111898	1647446400	00	0.00	N	5	-300
631	20221004	14900	15000	15050	14650	46419	690428550	00	0.00	N	2	100
632	20220930	14800	15050	15250	14800	95922	1442395450	00	0.00	N	5	-350
633	20220929	15150	14850	15200	14650	111031	1666312950	00	0.00	N	2	300
634	20220928	14850	14850	15150	14500	108302	1600797350	00	0.00	N	5	-200
635	20220927	15050	14200	15050	14150	210415	3111720400	00	0.00	N	2	850
636	20220926	14200	14400	14650	14100	89930	1282033750	00	0.00	N	5	-250
637	20220923	14450	14850	14850	14450	39730	582949200	00	0.00	N	5	-400
638	20220922	14850	14500	14850	14450	56554	831102200	00	0.00	N	2	200
639	20220921	14650	14400	14800	14400	47286	695178400	00	0.00	N	2	50
640	20220920	14600	14600	14650	14450	35322	514789000	00	0.00	N	2	50
641	20220919	14550	14500	14600	14350	48949	710787050	00	0.00	N	3	0
642	20220916	14550	14150	14550	14100	60607	875861300	00	0.00	N	2	350
643	20220915	14200	14450	14450	14150	31494	450076400	00	0.00	N	5	-200
644	20220914	14400	14150	14500	14150	50581	725771450	00	0.00	N	5	-150
645	20220913	14550	14250	14650	14250	67006	969255950	00	0.00	N	2	350
646	20220908	14200	14000	14250	13950	86692	1224337600	00	0.00	N	2	300
647	20220907	13900	14200	14200	13850	103062	1440298300	00	0.00	N	5	-300
648	20220906	14200	14150	14300	14100	25255	358713200	00	0.00	N	2	100
649	20220905	14100	14100	14250	14050	51639	730480350	00	0.00	N	3	0
650	20220902	14100	14150	14300	14050	88124	1249047150	00	0.00	N	5	-50
651	20220901	14150	14500	14550	14100	147644	2107884350	00	0.00	N	5	-450
652	20220831	14600	14850	14900	14600	107428	1574802700	00	0.00	N	5	-250
653	20220830	14850	14700	14900	14700	34384	510005700	00	0.00	N	2	50
654	20220829	14800	14550	14950	14300	113661	1660903500	00	0.00	N	5	-50
655	20220826	14850	15050	15050	14850	79584	1186848000	00	0.00	N	5	-200
656	20220825	15050	15000	15150	14950	35702	538051850	00	0.00	N	2	50
657	20220824	15000	15100	15200	14900	76429	1150576550	00	0.00	N	5	-50
658	20220823	15050	15550	15650	14850	191237	2904988450	00	0.00	N	5	-400
659	20220822	15450	15450	15800	15400	189286	2967915400	00	0.00	N	5	-50
660	20220819	15500	15050	15500	15000	172835	2652276250	00	0.00	N	2	500
661	20220818	15000	15000	15150	14750	63583	954920650	00	0.00	N	3	0
662	20220817	15000	15100	15100	14950	29610	444311650	00	0.00	N	2	50
663	20220816	14950	15150	15200	14950	37417	563661550	00	0.00	N	5	-200
664	20220812	15150	15150	15200	15050	40351	608989600	00	0.00	N	2	50
665	20220811	15100	14950	15150	14850	63256	952099000	00	0.00	N	2	200
666	20220810	14900	14900	15050	14750	63639	947619650	00	0.00	N	2	100
667	20220809	14800	14800	14950	14700	77387	1147865850	00	0.00	N	2	50
668	20220808	14750	14800	14900	14700	38504	568630250	00	0.00	N	3	0
669	20220805	14750	14750	14900	14700	59032	871996650	00	0.00	N	3	0
670	20220804	14750	14950	15000	14700	90879	1344689750	00	0.00	N	5	-200
671	20220803	14950	14850	15200	14850	44425	668512900	00	0.00	N	2	100
672	20220802	14850	15050	15100	14850	38813	580431450	00	0.00	N	5	-300
673	20220801	15150	15050	15200	14900	52020	785010200	00	0.00	N	2	100
674	20220729	15050	15000	15050	14900	53006	795284950	00	0.00	N	2	200
675	20220728	14850	15050	15200	14850	38736	580130950	00	0.00	N	5	-200
676	20220727	15050	15050	15200	15000	39289	592128200	00	0.00	N	3	0
677	20220726	15050	14950	15100	14950	31798	477913950	00	0.00	N	2	50
678	20220725	15000	14950	15100	14900	34050	511226100	00	0.00	N	3	0
679	20220722	15000	14950	15100	14800	61120	913079300	00	0.00	N	5	-50
680	20220721	15050	14950	15150	14850	52329	785252150	00	0.00	N	2	100
681	20220720	14950	15000	15150	14900	44859	672472800	00	0.00	N	2	50
682	20220719	14900	14950	15000	14850	44453	662969250	00	0.00	N	5	-50
683	20220718	14950	15200	15250	14900	94658	1418493000	00	0.00	N	5	-100
684	20220715	15050	15050	15300	14950	81117	1226938350	00	0.00	N	3	0
685	20220714	15050	15250	15400	15050	98847	1501814900	00	0.00	N	5	-250
686	20220713	15300	14800	15350	14800	137387	2091494850	00	0.00	N	2	550
687	20220712	14750	14750	14900	14700	79041	1171939400	00	0.00	N	5	-50
688	20220711	14800	14950	15050	14750	48373	718901000	00	0.00	N	5	-150
689	20220708	14950	15150	15300	14950	65155	980926400	00	0.00	N	5	-200
690	20220707	15150	14850	15350	14750	140862	2129700300	00	0.00	N	2	300
691	20220706	14850	15000	15100	14750	93880	1399643000	00	0.00	N	5	-150
692	20220705	15000	15400	15400	14800	97840	1469497850	00	0.00	N	5	-350
693	20220704	15350	15250	15400	15050	100342	1530284500	00	0.00	N	2	100
694	20220701	15250	15000	15400	14950	99890	1517572850	00	0.00	N	2	250
695	20220630	15000	15300	15400	14900	108806	1648448200	00	0.00	N	5	-300
696	20220629	15300	15100	15400	15050	135023	2060506600	00	0.00	N	2	50
697	20220628	15250	15050	15250	14950	124443	1883928800	00	0.00	N	2	200
698	20220627	15050	14900	15100	14700	138457	2068653850	00	0.00	N	2	250
699	20220624	14800	14400	14900	14350	104655	1535741000	00	0.00	N	2	350
700	20220623	14450	14550	14800	14300	164552	2389280950	00	0.00	N	5	-100
701	20220622	14550	14850	14850	14500	109070	1599890800	00	0.00	N	5	-300
702	20220621	14850	14850	14900	14550	82383	1217064250	00	0.00	N	2	100
703	20220620	14750	14850	15050	14650	213606	3174567250	00	0.00	N	5	-100
704	20220617	14850	14050	14900	14050	299626	4397998850	00	0.00	N	2	650
705	20220616	14200	14300	14500	14200	88035	1263911400	00	0.00	N	3	0
706	20220615	14200	13950	14700	13950	228270	3284987850	00	0.00	N	2	250
707	20220614	13950	13800	14000	13700	97694	1353846250	00	0.00	N	2	50
708	20220613	13900	14150	14200	13900	76595	1072207500	00	0.00	N	5	-450
709	20220610	14350	14150	14350	14050	63803	907322500	00	0.00	N	2	150
710	20220609	14200	14200	14400	14050	99608	1415220450	00	0.00	N	3	0
711	20220608	14200	14200	14250	14100	46322	656494800	00	0.00	N	3	0
712	20220607	14200	14350	14350	14100	68283	970309050	00	0.00	N	5	-250
713	20220603	14450	14350	14450	14250	42120	604304700	00	0.00	N	2	150
714	20220602	14300	14300	14300	14200	34405	490283450	00	0.00	N	3	0
715	20220531	14300	14400	14500	14300	68715	985111500	00	0.00	N	5	-100
716	20220530	14400	14300	14450	14300	48035	690924850	00	0.00	N	2	150
717	20220527	14250	14250	14400	14250	42923	615221850	00	0.00	N	2	50
718	20220526	14200	14150	14300	14100	48217	685687900	00	0.00	N	3	0
719	20220525	14200	14150	14300	14000	66879	948146550	00	0.00	N	2	100
720	20220524	14100	14250	14250	14050	47250	668404150	00	0.00	N	5	-250
721	20220523	14350	14300	14350	14100	44676	637224000	00	0.00	N	2	50
722	20220520	14300	14000	14300	13950	57251	808398550	00	0.00	N	2	400
723	20220519	13900	14100	14200	13900	62852	880401350	00	0.00	N	5	-400
724	20220518	14300	14250	14450	14200	66674	957245700	00	0.00	N	2	50
725	20220517	14250	14250	14350	14150	48982	697547600	00	0.00	N	3	0
726	20220516	14250	14200	14350	14050	45762	651208650	00	0.00	N	2	100